Market [unlinked] / EUR
Identifier on Bitvavo: APE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-26 |
0.3800 EUR |
73,334.5578 |
0.3840 EUR |
0.3750 EUR |
0.3870 EUR |
0.3861 EUR |
| 2025-10-25 |
0.4006 EUR |
133,861.6726 |
0.4126 EUR |
0.3772 EUR |
0.4126 EUR |
0.3897 EUR |
| 2025-10-24 |
0.4018 EUR |
1,159,700.6321 |
0.3736 EUR |
0.3727 EUR |
0.4209 EUR |
0.4179 EUR |
| 2025-10-23 |
0.3430 EUR |
117,993.8390 |
0.3367 EUR |
0.3357 EUR |
0.3594 EUR |
0.3534 EUR |
| 2025-10-22 |
0.3381 EUR |
94,342.0906 |
0.3395 EUR |
0.3298 EUR |
0.3441 EUR |
0.3371 EUR |
| 2025-10-21 |
0.3433 EUR |
256,151.3380 |
0.3495 EUR |
0.3353 EUR |
0.3636 EUR |
0.3563 EUR |
| 2025-10-20 |
0.3556 EUR |
51,270.2055 |
0.3391 EUR |
0.3391 EUR |
0.3604 EUR |
0.3522 EUR |
| 2025-10-19 |
0.3364 EUR |
50,747.1430 |
0.3320 EUR |
0.3291 EUR |
0.3498 EUR |
0.3450 EUR |
| 2025-10-18 |
0.3322 EUR |
45,448.6805 |
0.3308 EUR |
0.3264 EUR |
0.3376 EUR |
0.3283 EUR |
| 2025-10-17 |
0.3363 EUR |
100,997.9360 |
0.3363 EUR |
0.3190 EUR |
0.3496 EUR |
0.3317 EUR |
| 2025-10-16 |
0.3448 EUR |
55,500.6860 |
0.3480 EUR |
0.3350 EUR |
0.3565 EUR |
0.3361 EUR |
| 2025-10-15 |
0.3568 EUR |
59,255.9000 |
0.3663 EUR |
0.3448 EUR |
0.3750 EUR |
0.3471 EUR |
| 2025-10-14 |
0.3587 EUR |
276,654.5035 |
0.3885 EUR |
0.3459 EUR |
0.3885 EUR |
0.3634 EUR |
| 2025-10-13 |
0.3772 EUR |
185,546.0039 |
0.3696 EUR |
0.3686 EUR |
0.3872 EUR |
0.3866 EUR |
| 2025-10-12 |
0.3402 EUR |
915,594.5144 |
0.3220 EUR |
0.3200 EUR |
0.3797 EUR |
0.3684 EUR |
| 2025-10-11 |
0.3352 EUR |
527,895.8496 |
0.3400 EUR |
0.2990 EUR |
0.3588 EUR |
0.3191 EUR |
| 2025-10-10 |
0.4880 EUR |
128,139.7791 |
0.4895 EUR |
0.4683 EUR |
0.5047 EUR |
0.4705 EUR |
| 2025-10-09 |
0.4771 EUR |
14,862.8039 |
0.4885 EUR |
0.4741 EUR |
0.4885 EUR |
0.4815 EUR |
| 2025-10-08 |
0.4985 EUR |
78,391.8707 |
0.4775 EUR |
0.4735 EUR |
0.5100 EUR |
0.5027 EUR |
| 2025-10-07 |
0.4804 EUR |
23,619.1737 |
0.4901 EUR |
0.4678 EUR |
0.4902 EUR |
0.4740 EUR |
| 2025-10-06 |
0.4852 EUR |
96,353.6284 |
0.4783 EUR |
0.4763 EUR |
0.4966 EUR |
0.4951 EUR |
| 2025-10-05 |
0.4845 EUR |
51,595.8026 |
0.4787 EUR |
0.4765 EUR |
0.4901 EUR |
0.4765 EUR |
| 2025-10-04 |
0.4803 EUR |
103,803.8550 |
0.4885 EUR |
0.4746 EUR |
0.4887 EUR |
0.4791 EUR |
| 2025-10-03 |
0.4853 EUR |
21,668.0793 |
0.4785 EUR |
0.4718 EUR |
0.4927 EUR |
0.4927 EUR |
| 2025-10-02 |
0.4754 EUR |
21,582.1872 |
0.4778 EUR |
0.4700 EUR |
0.4846 EUR |
0.4813 EUR |
| 2025-10-01 |
0.4650 EUR |
12,131.0893 |
0.4531 EUR |
0.4496 EUR |
0.4744 EUR |
0.4734 EUR |
| 2025-09-30 |
0.4504 EUR |
88,530.2318 |
0.4461 EUR |
0.4453 EUR |
0.4575 EUR |
0.4543 EUR |
| 2025-09-29 |
0.4468 EUR |
35,338.0327 |
0.4477 EUR |
0.4388 EUR |
0.4545 EUR |
0.4536 EUR |
| 2025-09-28 |
0.4394 EUR |
6,071.9427 |
0.4371 EUR |
0.4358 EUR |
0.4464 EUR |
0.4464 EUR |
| 2025-09-27 |
0.4450 EUR |
4,818.6900 |
0.4494 EUR |
0.4400 EUR |
0.4494 EUR |
0.4446 EUR |
| 2025-09-26 |
0.4366 EUR |
36,635.5029 |
0.4377 EUR |
0.4331 EUR |
0.4500 EUR |
0.4495 EUR |
| 2025-09-25 |
0.4441 EUR |
100,282.5767 |
0.4550 EUR |
0.4250 EUR |
0.4550 EUR |
0.4357 EUR |
| 2025-09-24 |
0.4625 EUR |
105,727.4958 |
0.4575 EUR |
0.4462 EUR |
0.4695 EUR |
0.4586 EUR |
| 2025-09-23 |
0.4536 EUR |
95,835.4083 |
0.4536 EUR |
0.4420 EUR |
0.4647 EUR |
0.4523 EUR |
| 2025-09-22 |
0.4536 EUR |
473,217.5945 |
0.4959 EUR |
0.4376 EUR |
0.4959 EUR |
0.4434 EUR |
| 2025-09-21 |
0.5149 EUR |
36,397.9530 |
0.5105 EUR |
0.5064 EUR |
0.5188 EUR |
0.5087 EUR |
| 2025-09-20 |
0.5069 EUR |
46,718.1981 |
0.4984 EUR |
0.4980 EUR |
0.5142 EUR |
0.5120 EUR |
| 2025-09-19 |
0.5087 EUR |
11,533.8623 |
0.5187 EUR |
0.5032 EUR |
0.5188 EUR |
0.5045 EUR |
| 2025-09-18 |
0.5139 EUR |
22,804.6621 |
0.5084 EUR |
0.5074 EUR |
0.5172 EUR |
0.5172 EUR |
| 2025-09-17 |
0.4922 EUR |
2,808.8128 |
0.4945 EUR |
0.4849 EUR |
0.4945 EUR |
0.4906 EUR |
| 2025-09-16 |
0.4928 EUR |
6,429.0406 |
0.4869 EUR |
0.4869 EUR |
0.4960 EUR |
0.4957 EUR |
| 2025-09-15 |
0.4940 EUR |
49,762.7455 |
0.5109 EUR |
0.4851 EUR |
0.5177 EUR |
0.4898 EUR |
| 2025-09-14 |
0.5271 EUR |
14,706.3781 |
0.5285 EUR |
0.5099 EUR |
0.5286 EUR |
0.5148 EUR |
| 2025-09-13 |
0.5350 EUR |
29,208.2071 |
0.5302 EUR |
0.5263 EUR |
0.5409 EUR |
0.5338 EUR |
| 2025-09-12 |
0.5197 EUR |
22,065.6113 |
0.5269 EUR |
0.5163 EUR |
0.5280 EUR |
0.5271 EUR |
| 2025-09-11 |
0.5180 EUR |
41,029.6323 |
0.5238 EUR |
0.5111 EUR |
0.5249 EUR |
0.5165 EUR |
| 2025-09-10 |
0.5228 EUR |
7,047.8026 |
0.5225 EUR |
0.5182 EUR |
0.5280 EUR |
0.5235 EUR |
| 2025-09-09 |
0.5187 EUR |
95,959.8915 |
0.5102 EUR |
0.5083 EUR |
0.5296 EUR |
0.5127 EUR |
| 2025-09-08 |
0.5033 EUR |
5,162.9464 |
0.4999 EUR |
0.4985 EUR |
0.5104 EUR |
0.5063 EUR |
| 2025-09-07 |
0.4981 EUR |
68,895.7963 |
0.4994 EUR |
0.4956 EUR |
0.5000 EUR |
0.4978 EUR |